JPMorgan Chase & Co (NY: JPM )

122.03 USD -1.29 (-1.05%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 46.95 47.55 46.04 47.00 23,898,600 +0.44(+0.95%)
Oct 30, 2007 46.40 46.89 46.05 46.56 13,103,600 -0.11(-0.24%)
Oct 29, 2007 47.39 47.50 46.51 46.67 18,862,900 -0.65(-1.37%)
Oct 26, 2007 46.96 47.45 45.93 47.32 18,851,954 +1.27(+2.76%)
Oct 25, 2007 46.10 46.55 45.15 46.05 20,076,379 -0.22(-0.48%)
Oct 24, 2007 45.73 46.44 44.74 46.27 27,352,726 +0.33(+0.72%)
Oct 23, 2007 45.92 45.99 45.13 45.94 13,519,045 +0.57(+1.26%)
Oct 22, 2007 44.90 45.93 44.66 45.37 18,094,000 +0.35(+0.78%)
Oct 19, 2007 45.79 46.60 44.96 45.02 29,500,600 -0.88(-1.92%)
Oct 18, 2007 46.10 46.13 45.45 45.90 19,396,264 -0.47(-1.01%)
Oct 17, 2007 47.04 47.12 45.75 46.37 34,659,600 +1.26(+2.79%)
Oct 16, 2007 46.00 46.40 44.60 45.11 22,510,200 -1.16(-2.51%)
Oct 15, 2007 46.77 46.82 45.79 46.27 16,553,400 -0.55(-1.17%)
Oct 12, 2007 46.67 47.10 46.54 46.82 12,496,202 +0.16(+0.34%)
Oct 11, 2007 47.01 47.62 46.53 46.66 27,784,900 -0.25(-0.53%)
Oct 10, 2007 47.47 47.47 46.55 46.91 18,825,900 -0.66(-1.39%)
Oct 09, 2007 47.59 47.70 46.99 47.57 12,967,407 +0.13(+0.27%)
Oct 08, 2007 47.31 47.58 47.05 47.44 8,305,500 -0.14(-0.29%)
Oct 05, 2007 47.45 47.88 47.28 47.58 13,435,600 +0.33(+0.70%)
Oct 04, 2007 47.20 47.43 46.98 47.25 11,132,400 +0.25(+0.53%)
Oct 03, 2007 46.71 47.46 46.65 47.00 12,490,200 -0.16(-0.34%)
Oct 02, 2007 46.99 47.35 46.82 47.16 15,992,697 +0.35(+0.75%)
Oct 01, 2007 45.47 47.04 45.42 46.81 17,256,902 +0.99(+2.16%)
Sep 28, 2007 46.05 46.21 45.58 45.82 15,127,800 -0.39(-0.84%)
Sep 27, 2007 46.20 46.28 45.68 46.21 12,840,300 +0.08(+0.17%)
Sep 26, 2007 46.26 46.69 45.74 46.13 17,479,600 +0.03(+0.07%)
Sep 25, 2007 46.25 46.25 45.65 46.10 16,365,754 -0.24(-0.52%)
Sep 24, 2007 47.20 47.20 46.17 46.34 17,346,800 -0.79(-1.68%)
Sep 21, 2007 47.50 47.54 46.63 47.13 20,535,000 +0.17(+0.36%)
Sep 20, 2007 47.62 47.75 46.73 46.96 19,515,700 -0.61(-1.28%)
Sep 19, 2007 47.97 48.06 47.17 47.57 31,669,239 -0.25(-0.52%)
Sep 18, 2007 45.68 47.86 45.12 47.82 27,231,118 +2.53(+5.59%)
Sep 17, 2007 45.39 45.63 44.89 45.29 17,953,600 -0.25(-0.55%)
Sep 14, 2007 45.60 45.64 45.01 45.54 12,482,270 -0.06(-0.13%)
Sep 13, 2007 44.42 45.78 44.38 45.60 20,236,727 +1.13(+2.54%)
Sep 12, 2007 44.50 44.74 44.15 44.47 13,903,005 -0.07(-0.16%)
Sep 11, 2007 43.96 44.84 43.67 44.54 15,137,600 +0.61(+1.39%)
Sep 10, 2007 43.75 44.45 43.35 43.93 17,175,000 +0.41(+0.94%)
Sep 07, 2007 43.27 43.99 43.20 43.52 21,509,900 -0.69(-1.56%)
Sep 06, 2007 44.24 44.55 43.83 44.21 18,994,400 +0.04(+0.09%)
Sep 05, 2007 44.83 44.97 44.07 44.17 15,556,800 -1.13(-2.49%)
Sep 04, 2007 44.40 45.62 44.26 45.30 15,385,218 +0.78(+1.75%)
Aug 31, 2007 45.00 45.13 44.27 44.52 16,836,300 +0.55(+1.25%)
Aug 30, 2007 43.64 44.36 43.34 43.97 15,572,400 -0.16(-0.36%)
Aug 29, 2007 43.88 44.23 43.15 44.13 21,605,200 +0.53(+1.22%)
Aug 28, 2007 44.48 44.48 43.46 43.60 23,498,300 -1.31(-2.92%)
Aug 27, 2007 45.75 45.90 44.89 44.91 13,525,602 -1.04(-2.26%)
Aug 24, 2007 45.50 46.00 45.03 45.95 13,248,000 +0.28(+0.61%)
Aug 23, 2007 46.45 46.58 45.15 45.67 21,476,600 -0.33(-0.72%)
Aug 22, 2007 46.67 46.83 45.03 46.00 30,844,900 -0.20(-0.43%)
Aug 21, 2007 46.12 47.08 45.75 46.20 23,582,204 -0.29(-0.62%)
Aug 20, 2007 47.17 47.51 45.07 46.49 32,691,300 -0.52(-1.11%)
Aug 17, 2007 48.08 48.29 46.15 47.01 57,869,823 +1.54(+3.39%)
Aug 16, 2007 42.75 45.90 42.16 45.47 51,414,800 +2.47(+5.74%)
Aug 15, 2007 43.13 44.42 42.81 43.00 27,700,095 -0.30(-0.69%)
Aug 14, 2007 43.94 44.02 43.13 43.30 25,214,300 -0.53(-1.21%)
Aug 13, 2007 45.23 45.43 43.68 43.83 21,324,700 -0.42(-0.95%)
Aug 10, 2007 43.36 44.80 42.51 44.25 32,423,200 +0.08(+0.18%)
Aug 09, 2007 45.04 45.94 44.17 44.17 39,213,200 -2.34(-5.03%)
Aug 08, 2007 45.75 47.23 45.27 46.51 27,443,700 +1.17(+2.58%)
Aug 07, 2007 44.99 46.05 44.15 45.34 30,556,500 +0.23(+0.51%)
Aug 06, 2007 43.76 45.11 43.28 45.11 34,200,000 +1.46(+3.34%)
Aug 03, 2007 43.71 44.95 43.39 43.65 36,625,100 -0.94(-2.11%)
Aug 02, 2007 44.41 44.76 44.00 44.59 28,297,300 +0.21(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.